Hansa Biopharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	48.460	50.150	48.460	49.400	49.400	203,645
2022-07-05	48.140	50.200	47.240	48.460	48.460	236,019
2022-07-04	51.000	51.300	48.100	48.120	48.120	190,389
2022-07-01	51.750	51.750	48.200	50.000	50.000	246,338
2022-06-30	49.920	50.150	48.300	48.900	48.900	171,007
2022-06-29	52.550	52.550	49.660	50.300	50.300	234,044
2022-06-28	53.450	54.550	52.550	52.550	52.550	122,431
2022-06-27	55.000	56.000	53.700	54.350	54.350	213,370
2022-06-23	52.000	53.700	51.050	53.500	53.500	160,505
2022-06-22	54.400	54.400	49.340	52.300	52.300	197,695
2022-06-21	52.950	53.700	51.550	53.200	53.200	207,179
2022-06-20	50.500	52.350	49.860	52.100	52.100	167,869
2022-06-17	51.300	51.500	47.500	50.350	50.350	546,036
2022-06-16	55.500	55.650	49.840	50.450	50.450	382,644
2022-06-15	53.000	53.650	51.200	53.650	53.650	228,008
2022-06-14	55.200	56.300	52.350	52.500	52.500	278,470
2022-06-13	57.700	57.700	54.300	55.600	55.600	347,129
2022-06-10	60.950	60.950	57.650	57.700	57.700	159,245
2022-06-09	60.200	62.250	59.600	61.000	61.000	180,346
2022-06-08	58.750	62.700	58.750	62.500	62.500	238,168
2022-06-07	57.500	58.900	56.100	58.750	58.750	155,331
2022-06-03	58.350	60.000	57.500	57.500	57.500	143,818
2022-06-02	57.250	59.750	57.250	59.750	59.750	95,968
2022-06-01	59.450	60.250	57.250	57.250	57.250	163,879
2022-05-31	59.850	61.300	57.900	59.000	59.000	1,261,520
2022-05-30	60.600	62.150	59.650	60.100	60.100	214,039
2022-05-27	55.850	60.450	55.850	60.450	60.450	202,707
2022-05-25	55.600	56.100	54.300	55.700	55.700	100,548
2022-05-24	58.100	58.100	55.200	55.650	55.650	301,710
2022-05-23	64.200	65.300	58.200	58.500	58.500	380,474
2022-05-20	62.050	63.900	60.750	63.000	63.000	315,787
2022-05-19	56.800	62.200	56.100	61.400	61.400	332,395
2022-05-18	56.950	57.600	55.850	57.100	57.100	147,394
2022-05-17	56.200	57.700	55.600	56.500	56.500	149,361
2022-05-16	55.000	56.300	53.600	55.900	55.900	241,425
2022-05-13	52.000	54.550	51.300	54.500	54.500	285,775
2022-05-12	50.800	51.800	49.260	51.400	51.400	317,984
2022-05-11	51.150	53.150	50.800	52.850	52.850	226,018
2022-05-10	51.800	52.400	50.200	50.950	50.950	256,480
2022-05-09	53.500	55.100	50.850	51.050	51.050	269,884
2022-05-06	52.050	53.850	51.800	53.300	53.300	171,259
2022-05-05	53.050	55.100	52.450	52.650	52.650	337,249
2022-05-04	53.700	54.000	51.750	51.750	51.750	343,461
2022-05-03	53.850	55.200	52.600	53.750	53.750	266,280
2022-05-02	54.650	55.950	52.000	53.150	53.150	288,498
2022-04-29	57.300	58.800	53.950	54.600	54.600	318,013
2022-04-28	57.050	57.950	55.500	56.150	56.150	190,287
2022-04-27	58.550	59.000	56.500	56.900	56.900	232,031
2022-04-26	61.000	61.800	57.300	57.800	57.800	315,506
2022-04-25	59.750	62.900	59.000	60.950	60.950	335,446
2022-04-22	62.100	63.800	58.100	61.050	61.050	559,011
2022-04-21	58.250	64.350	55.900	61.500	61.500	701,593
2022-04-20	58.200	58.300	54.700	54.950	54.950	329,402
2022-04-19	62.900	63.000	56.250	57.600	57.600	505,022
2022-04-14	62.850	62.850	61.200	62.150	62.150	64,730
2022-04-13	61.550	62.100	60.000	61.900	61.900	120,887
2022-04-12	60.100	62.400	59.150	61.500	61.500	176,205
2022-04-11	66.550	66.550	59.500	60.000	60.000	652,519
2022-04-08	64.950	66.150	63.950	65.850	65.850	132,181
2022-04-07	65.000	65.700	63.750	64.550	64.550	171,922

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.